Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.15 | 25.17 | 25.12 | 25.17 | 40,811 | +0.04(+0.16%) |
Apr 28, 2016 | 25.14 | 25.16 | 25.12 | 25.13 | 36,301 | -0.01(-0.03%) |
Apr 27, 2016 | 25.12 | 25.14 | 25.08 | 25.14 | 63,262 | +0.03(+0.13%) |
Apr 26, 2016 | 25.13 | 25.13 | 25.10 | 25.10 | 39,910 | -0.02(-0.10%) |
Apr 25, 2016 | 25.14 | 25.14 | 25.10 | 25.13 | 33,087 | +0.02(+0.10%) |
Apr 22, 2016 | 25.12 | 25.12 | 25.09 | 25.10 | 17,527 | +0.01(+0.03%) |
Apr 21, 2016 | 25.06 | 25.12 | 25.06 | 25.10 | 128,514 | +0.04(+0.16%) |
Apr 20, 2016 | 25.08 | 25.12 | 25.05 | 25.05 | 44,898 | -0.06(-0.23%) |
Apr 19, 2016 | 25.10 | 25.11 | 25.08 | 25.11 | 55,489 | +0.02(+0.07%) |
Apr 18, 2016 | 25.10 | 25.12 | 25.05 | 25.10 | 48,879 | +0.00(+0.00%) |
Apr 15, 2016 | 25.06 | 25.10 | 25.05 | 25.10 | 15,380 | +0.05(+0.20%) |
Apr 14, 2016 | 25.06 | 25.09 | 24.99 | 25.05 | 52,896 | -0.02(-0.07%) |
Apr 13, 2016 | 25.05 | 25.10 | 25.05 | 25.06 | 65,039 | -0.01(-0.03%) |
Apr 12, 2016 | 25.10 | 25.10 | 25.05 | 25.07 | 38,813 | -0.02(-0.10%) |
Apr 11, 2016 | 25.09 | 25.14 | 25.06 | 25.10 | 21,239 | +0.02(+0.10%) |
Apr 08, 2016 | 25.05 | 25.10 | 25.05 | 25.07 | 16,657 | -0.01(-0.03%) |
Apr 07, 2016 | 25.16 | 25.16 | 25.08 | 25.08 | 32,058 | -0.02(-0.07%) |
Apr 06, 2016 | 25.09 | 25.25 | 25.09 | 25.10 | 25,049 | -0.04(-0.16%) |
Apr 05, 2016 | 25.06 | 25.15 | 25.06 | 25.14 | 49,320 | +0.02(+0.10%) |
Apr 04, 2016 | 25.08 | 25.11 | 25.04 | 25.11 | 5,943,080 | +0.07(+0.30%) |
Apr 01, 2016 | 25.05 | 25.11 | 25.03 | 25.04 | 15,153 | +0.00(+0.02%) |
Mar 31, 2016 | 25.03 | 25.07 | 25.03 | 25.03 | 27,379 | -0.04(-0.16%) |
Mar 30, 2016 | 25.07 | 25.07 | 25.02 | 25.07 | 15,775 | +0.00(+0.00%) |
Mar 29, 2016 | 25.09 | 25.09 | 25.02 | 25.07 | 17,782 | +0.01(+0.03%) |
Mar 28, 2016 | 25.00 | 25.07 | 25.00 | 25.07 | 19,340 | +0.01(+0.03%) |
Mar 24, 2016 | 25.00 | 25.06 | 25.06 | 25.06 | 30,471 | +0.07(+0.28%) |
Mar 23, 2016 | 25.02 | 25.02 | 24.98 | 24.99 | 30,405 | -0.01(-0.06%) |
Mar 22, 2016 | 25.02 | 25.02 | 24.99 | 25.00 | 10,924 | -0.00(-0.01%) |
Mar 21, 2016 | 25.02 | 25.02 | 24.98 | 25.00 | 19,005 | +0.02(+0.08%) |
Mar 18, 2016 | 25.01 | 25.02 | 24.98 | 24.98 | 48,771 | -0.01(-0.03%) |
Mar 17, 2016 | 25.03 | 25.03 | 24.98 | 24.99 | 14,424 | +0.02(+0.07%) |
Mar 16, 2016 | 24.98 | 25.02 | 24.97 | 24.98 | 22,501 | +0.01(+0.03%) |
Mar 15, 2016 | 24.99 | 25.02 | 24.97 | 24.97 | 45,473 | +0.00(+0.00%) |
Mar 14, 2016 | 25.02 | 25.02 | 24.97 | 24.97 | 14,859 | -0.01(-0.03%) |
Mar 11, 2016 | 25.00 | 25.04 | 24.98 | 24.98 | 10,781 | -0.02(-0.10%) |
Mar 10, 2016 | 24.97 | 25.00 | 24.97 | 25.00 | 13,043 | +0.03(+0.13%) |
Mar 09, 2016 | 24.97 | 25.01 | 24.97 | 24.97 | 45,859 | -0.01(-0.03%) |
Mar 08, 2016 | 24.98 | 25.01 | 24.97 | 24.98 | 18,623 | -0.06(-0.23%) |
Mar 07, 2016 | 24.98 | 25.03 | 24.98 | 25.03 | 43,469 | +0.07(+0.26%) |
Mar 04, 2016 | 25.00 | 24.97 | 24.97 | 24.97 | 38,817 | +0.00(+0.00%) |
Mar 03, 2016 | 24.97 | 25.00 | 24.97 | 24.97 | 19,505 | +0.00(+0.00%) |
Mar 02, 2016 | 24.99 | 25.00 | 24.97 | 24.97 | 19,368 | +0.00(+0.00%) |
Mar 01, 2016 | 24.97 | 25.02 | 24.95 | 24.97 | 24,744 | -0.02(-0.09%) |
Feb 29, 2016 | 24.98 | 24.99 | 24.97 | 24.99 | 8,745 | +0.03(+0.13%) |
Feb 26, 2016 | 24.97 | 24.99 | 24.95 | 24.96 | 29,061 | +0.00(+0.00%) |
Feb 25, 2016 | 24.97 | 25.01 | 24.96 | 24.96 | 31,291 | -0.01(-0.03%) |
Feb 24, 2016 | 24.97 | 25.01 | 24.97 | 24.97 | 26,132 | -0.01(-0.03%) |
Feb 23, 2016 | 25.01 | 25.01 | 24.97 | 24.97 | 25,612 | -0.02(-0.07%) |
Feb 22, 2016 | 24.94 | 25.01 | 24.94 | 24.99 | 31,805 | +0.01(+0.03%) |
Feb 19, 2016 | 25.00 | 25.01 | 24.90 | 24.98 | 21,571 | +0.08(+0.33%) |
Feb 18, 2016 | 24.94 | 25.00 | 24.88 | 24.90 | 10,569 | -0.02(-0.07%) |
Feb 17, 2016 | 24.88 | 24.96 | 24.87 | 24.92 | 12,772 | +0.03(+0.12%) |
Feb 16, 2016 | 24.82 | 24.92 | 24.82 | 24.89 | 19,231 | +0.02(+0.08%) |
Feb 12, 2016 | 24.93 | 24.87 | 24.87 | 24.87 | 38,147 | -0.12(-0.49%) |
Feb 11, 2016 | 24.90 | 24.99 | 24.90 | 24.99 | 36,746 | +0.00(+0.01%) |
Feb 10, 2016 | 24.95 | 25.00 | 24.95 | 24.99 | 23,239 | +0.02(+0.09%) |
Feb 09, 2016 | 24.99 | 25.03 | 24.97 | 24.97 | 135,657 | -0.01(-0.03%) |
Feb 08, 2016 | 25.00 | 25.02 | 24.97 | 24.97 | 11,913 | -0.05(-0.20%) |
Feb 05, 2016 | 25.06 | 25.06 | 25.00 | 25.02 | 19,667 | +0.01(+0.02%) |
Feb 04, 2016 | 25.04 | 25.06 | 25.01 | 25.02 | 8,745 | -0.01(-0.04%) |
Feb 03, 2016 | 25.02 | 25.06 | 24.99 | 25.03 | 64,913 | +0.01(+0.02%) |
Feb 02, 2016 | 24.99 | 25.02 | 24.98 | 25.02 | 27,242 | +0.02(+0.08%) |